大日本塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 189 | 190 | 185 | 185 | -4 | -2.1% | 956,000 |
| 2013/03/28 | 191 | 193 | 187 | 189 | -2 | -1% | 1,469,000 |
| 2013/03/27 | 186 | 197 | 186 | 191 | +8 | +4.4% | 5,771,000 |
| 2013/03/26 | 184 | 184 | 180 | 183 | ±0 | ±0% | 1,323,000 |
| 2013/03/25 | 190 | 190 | 183 | 183 | -5 | -2.7% | 1,654,000 |
| 2013/03/22 | 192 | 192 | 187 | 188 | -5 | -2.6% | 1,774,000 |
| 2013/03/21 | 187 | 193 | 185 | 193 | +7 | +3.8% | 3,464,000 |
| 2013/03/19 | 187 | 192 | 184 | 186 | +4 | +2.2% | 2,203,000 |
| 2013/03/18 | 188 | 188 | 182 | 182 | -6 | -3.2% | 2,379,000 |
| 2013/03/15 | 188 | 198 | 187 | 188 | +2 | +1.1% | 12,504,000 |
| 2013/03/14 | 181 | 195 | 180 | 186 | +7 | +3.9% | 18,814,000 |
| 2013/03/13 | 180 | 185 | 176 | 179 | -3 | -1.6% | 3,404,000 |
| 2013/03/12 | 182 | 184 | 177 | 182 | +3 | +1.7% | 3,720,000 |
| 2013/03/11 | 180 | 183 | 176 | 179 | +2 | +1.1% | 3,129,000 |
| 2013/03/08 | 170 | 182 | 170 | 177 | +7 | +4.1% | 5,177,000 |
| 2013/03/07 | 172 | 173 | 170 | 170 | -1 | -0.6% | 733,000 |
| 2013/03/06 | 174 | 174 | 170 | 171 | ±0 | ±0% | 931,000 |
| 2013/03/05 | 176 | 176 | 170 | 171 | -3 | -1.7% | 1,475,000 |
| 2013/03/04 | 176 | 177 | 172 | 174 | -4 | -2.2% | 2,105,000 |
| 2013/03/01 | 172 | 184 | 172 | 178 | +9 | +5.3% | 8,465,000 |
| 2013/02/28 | 176 | 177 | 167 | 169 | -6 | -3.4% | 3,330,000 |
| 2013/02/27 | 172 | 188 | 170 | 175 | +6 | +3.6% | 10,842,000 |
| 2013/02/26 | 170 | 174 | 168 | 169 | -6 | -3.4% | 986,000 |
| 2013/02/25 | 172 | 178 | 169 | 175 | +5 | +2.9% | 2,347,000 |
| 2013/02/22 | 171 | 173 | 165 | 170 | -4 | -2.3% | 1,837,000 |
| 2013/02/21 | 164 | 175 | 164 | 174 | +10 | +6.1% | 3,444,000 |
| 2013/02/20 | 167 | 168 | 164 | 164 | -2 | -1.2% | 1,030,000 |
| 2013/02/19 | 161 | 167 | 161 | 166 | +6 | +3.8% | 1,360,000 |
| 2013/02/18 | 157 | 161 | 155 | 160 | +5 | +3.2% | 894,000 |
| 2013/02/15 | 161 | 163 | 152 | 155 | -8 | -4.9% | 1,633,000 |
| 2013/02/14 | 164 | 167 | 162 | 163 | +1 | +0.6% | 1,190,000 |
| 2013/02/13 | 165 | 167 | 161 | 162 | -9 | -5.3% | 1,968,000 |
| 2013/02/12 | 182 | 185 | 170 | 171 | -9 | -5% | 2,898,000 |
| 2013/02/08 | 189 | 189 | 177 | 180 | -7 | -3.7% | 2,689,000 |
| 2013/02/07 | 189 | 192 | 183 | 187 | -3 | -1.6% | 3,312,000 |
| 2013/02/06 | 187 | 195 | 184 | 190 | -1 | -0.5% | 7,425,000 |
| 2013/02/05 | 181 | 197 | 176 | 191 | +12 | +6.7% | 17,659,000 |
| 2013/02/04 | 180 | 187 | 173 | 179 | +10 | +5.9% | 28,163,000 |
| 2013/02/01 | 153 | 173 | 152 | 169 | +17 | +11.2% | 16,241,000 |
| 2013/01/31 | 153 | 153 | 147 | 152 | -1 | -0.7% | 1,017,000 |
| 2013/01/30 | 145 | 153 | 145 | 153 | +8 | +5.5% | 1,009,000 |
| 2013/01/29 | 147 | 151 | 145 | 145 | -3 | -2% | 581,000 |
| 2013/01/28 | 152 | 153 | 148 | 148 | -3 | -2% | 509,000 |
| 2013/01/25 | 153 | 153 | 148 | 151 | ±0 | ±0% | 520,000 |
| 2013/01/24 | 147 | 151 | 146 | 151 | +3 | +2% | 599,000 |
| 2013/01/23 | 153 | 154 | 148 | 148 | -7 | -4.5% | 760,000 |
| 2013/01/22 | 161 | 164 | 152 | 155 | +4 | +2.6% | 2,612,000 |
| 2013/01/21 | 148 | 154 | 147 | 151 | +4 | +2.7% | 849,000 |
| 2013/01/18 | 147 | 151 | 146 | 147 | ±0 | ±0% | 1,492,000 |
| 2013/01/17 | 154 | 155 | 143 | 147 | -7 | -4.5% | 1,594,000 |
2851～
2900
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「大日塗」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大日塗 | 115,500円 | +2.9% | -6.3% | 4.24% | 7.65倍 | 0.54倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| Ｉｎｅ | 214,800円 | +10.0% | +4.9% | 0.61% | 15.65倍 | 2.55倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| テイカ | 157,900円 | +8.5% | +24.9% | 2.41% | 15.80倍 | 0.62倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 多木化 | 354,500円 | +11.0% | +98.2% | 1.55% | 16.25倍 | 0.81倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| ソフト９９ | 150,000円 | -1.9% | +0.5% | 2.87% | 12.20倍 | 0.58倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
市場注目の銘柄
チャート関連のコラム
